Frankfurt - Delayed Quote EUR
Synopsys, Inc. (SYP.F)
389.30
-2.45
(-0.63%)
As of 8:05:06 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 389.30 | 389.30 | 389.30 | 389.30 | 389.30 | 32 |
| Apr 28, 2025 | 390.05 | 391.75 | 390.05 | 391.75 | 391.75 | - |
| Apr 25, 2025 | 388.00 | 388.00 | 385.95 | 385.95 | 385.95 | 32 |
| Apr 24, 2025 | 370.10 | 385.30 | 370.10 | 385.30 | 385.30 | 65 |
| Apr 23, 2025 | 368.00 | 385.95 | 368.00 | 385.95 | 385.95 | 13 |
| Apr 22, 2025 | 350.05 | 357.00 | 350.05 | 354.20 | 354.20 | 26 |
| Apr 17, 2025 | 368.35 | 369.70 | 366.25 | 366.25 | 366.25 | 24 |
| Apr 16, 2025 | 365.45 | 369.00 | 365.30 | 365.30 | 365.30 | 22 |
| Apr 15, 2025 | 370.00 | 375.70 | 370.00 | 375.70 | 375.70 | 90 |
| Apr 14, 2025 | 378.00 | 378.00 | 376.30 | 376.30 | 376.30 | 41 |
| Apr 11, 2025 | 366.55 | 371.05 | 362.35 | 371.05 | 371.05 | 14 |
| Apr 10, 2025 | 386.00 | 386.00 | 359.30 | 361.45 | 361.45 | 41 |
| Apr 9, 2025 | 335.55 | 386.15 | 335.55 | 386.15 | 386.15 | 24 |
| Apr 8, 2025 | 350.00 | 364.05 | 350.00 | 364.05 | 364.05 | 20 |
| Apr 7, 2025 | 317.00 | 347.55 | 317.00 | 347.55 | 347.55 | 47 |
| Apr 4, 2025 | 375.40 | 375.40 | 355.10 | 361.50 | 361.50 | 194 |
| Apr 3, 2025 | 382.05 | 385.00 | 371.45 | 378.90 | 378.90 | 105 |
| Apr 2, 2025 | 402.20 | 402.20 | 393.90 | 393.90 | 393.90 | - |
| Apr 1, 2025 | 394.05 | 402.60 | 388.90 | 402.60 | 402.60 | 10 |
| Mar 31, 2025 | 400.20 | 400.20 | 392.65 | 392.65 | 392.65 | 83 |
| Mar 28, 2025 | 411.40 | 413.20 | 408.05 | 408.05 | 408.05 | 25 |
| Mar 27, 2025 | 416.55 | 417.30 | 416.55 | 417.30 | 417.30 | 7 |
| Mar 26, 2025 | 422.20 | 424.75 | 416.70 | 416.70 | 416.70 | 53 |
| Mar 25, 2025 | 422.80 | 422.80 | 420.90 | 420.90 | 420.90 | - |
| Mar 24, 2025 | 416.05 | 422.00 | 416.05 | 422.00 | 422.00 | 11 |
| Mar 21, 2025 | 414.85 | 414.85 | 410.05 | 410.05 | 410.05 | - |
| Mar 20, 2025 | 414.50 | 414.50 | 411.90 | 411.90 | 411.90 | - |
| Mar 19, 2025 | 409.95 | 413.55 | 407.05 | 407.05 | 407.05 | 15 |
| Mar 18, 2025 | 413.45 | 413.45 | 410.30 | 411.20 | 411.20 | 4 |
| Mar 17, 2025 | 407.45 | 416.95 | 407.45 | 416.95 | 416.95 | 112 |
| Mar 14, 2025 | 398.05 | 408.75 | 398.05 | 408.75 | 408.75 | - |
| Mar 13, 2025 | 393.90 | 394.00 | 393.90 | 394.00 | 394.00 | 4 |
| Mar 12, 2025 | 396.05 | 399.95 | 396.05 | 399.95 | 399.95 | 10 |
| Mar 11, 2025 | 395.20 | 396.70 | 392.70 | 396.70 | 396.70 | 38 |
| Mar 10, 2025 | 412.70 | 414.95 | 398.20 | 398.20 | 398.20 | 117 |
| Mar 7, 2025 | 412.25 | 414.20 | 401.10 | 405.70 | 405.70 | 162 |
| Mar 6, 2025 | 413.05 | 413.05 | 406.05 | 412.10 | 412.10 | 51 |
| Mar 5, 2025 | 421.00 | 421.00 | 405.00 | 414.25 | 414.25 | 194 |
| Mar 4, 2025 | 423.05 | 424.15 | 410.25 | 424.15 | 424.15 | 221 |
| Mar 3, 2025 | 440.05 | 441.70 | 422.20 | 422.20 | 422.20 | 276 |
| Feb 28, 2025 | 432.90 | 441.75 | 432.90 | 437.60 | 437.60 | 91 |
| Feb 27, 2025 | 462.05 | 465.75 | 454.35 | 454.35 | 454.35 | 47 |
| Feb 26, 2025 | 440.05 | 442.40 | 440.05 | 442.40 | 442.40 | 5 |
| Feb 25, 2025 | 447.45 | 447.45 | 437.00 | 437.00 | 437.00 | 29 |
| Feb 24, 2025 | 451.45 | 453.60 | 448.50 | 451.30 | 451.30 | 59 |
| Feb 21, 2025 | 469.70 | 471.95 | 459.20 | 459.20 | 459.20 | 6 |
| Feb 20, 2025 | 478.05 | 479.30 | 471.70 | 471.70 | 471.70 | 111 |
| Feb 19, 2025 | 497.00 | 502.10 | 471.50 | 471.50 | 471.50 | 83 |
| Feb 18, 2025 | 497.55 | 501.10 | 497.55 | 501.10 | 501.10 | 110 |
| Feb 17, 2025 | 498.15 | 498.15 | 498.15 | 498.15 | 498.15 | - |
| Feb 14, 2025 | 504.80 | 505.20 | 498.45 | 498.45 | 498.45 | 18 |
| Feb 13, 2025 | 489.30 | 504.70 | 482.50 | 504.70 | 504.70 | 30 |
| Feb 12, 2025 | 508.60 | 508.60 | 492.70 | 492.70 | 492.70 | 60 |
| Feb 11, 2025 | 508.00 | 511.20 | 508.00 | 511.20 | 511.20 | 35 |
| Feb 10, 2025 | 505.10 | 517.40 | 505.10 | 514.10 | 514.10 | 14 |
| Feb 7, 2025 | 512.40 | 522.00 | 505.40 | 508.20 | 508.20 | 102 |
| Feb 6, 2025 | 508.80 | 515.10 | 508.80 | 513.20 | 513.20 | 10 |
| Feb 5, 2025 | 500.00 | 506.90 | 500.00 | 506.50 | 506.50 | 19 |
| Feb 4, 2025 | 503.60 | 503.60 | 498.05 | 503.50 | 503.50 | 60 |
| Feb 3, 2025 | 496.00 | 504.40 | 495.05 | 504.40 | 504.40 | 68 |
| Jan 31, 2025 | 507.70 | 513.00 | 504.90 | 506.70 | 506.70 | 47 |
| Jan 30, 2025 | 494.00 | 504.50 | 494.00 | 504.50 | 504.50 | 210 |
| Jan 29, 2025 | 504.40 | 509.30 | 492.40 | 493.20 | 493.20 | 25 |
| Jan 28, 2025 | 488.65 | 503.20 | 483.70 | 503.20 | 503.20 | 1 |
| Jan 27, 2025 | 503.00 | 503.00 | 483.45 | 484.70 | 484.70 | 52 |
| Jan 24, 2025 | 522.80 | 526.00 | 518.00 | 519.40 | 519.40 | 31 |
| Jan 23, 2025 | 516.40 | 531.20 | 516.40 | 527.80 | 527.80 | - |
| Jan 22, 2025 | 511.90 | 523.30 | 511.90 | 522.10 | 522.10 | 52 |
| Jan 21, 2025 | 506.90 | 511.80 | 506.90 | 507.40 | 507.40 | 20 |
| Jan 20, 2025 | 512.70 | 512.70 | 506.10 | 506.20 | 506.20 | 90 |
| Jan 17, 2025 | 500.90 | 512.70 | 500.90 | 512.70 | 512.70 | 108 |
| Jan 16, 2025 | 493.80 | 504.80 | 493.80 | 500.50 | 500.50 | - |
| Jan 15, 2025 | 475.95 | 493.85 | 475.95 | 492.25 | 492.25 | 56 |
| Jan 14, 2025 | 478.05 | 478.05 | 470.60 | 474.25 | 474.25 | 5 |
| Jan 13, 2025 | 480.50 | 480.50 | 475.15 | 476.30 | 476.30 | 43 |
| Jan 10, 2025 | 480.00 | 482.55 | 473.65 | 480.45 | 480.45 | - |
| Jan 9, 2025 | 484.95 | 488.00 | 474.05 | 482.70 | 482.70 | 30 |
| Jan 8, 2025 | 470.90 | 485.55 | 470.90 | 485.55 | 485.55 | - |
| Jan 7, 2025 | 479.75 | 479.75 | 470.30 | 470.30 | 470.30 | 80 |
| Jan 6, 2025 | 478.30 | 485.70 | 478.30 | 481.50 | 481.50 | - |
| Jan 3, 2025 | 470.25 | 479.25 | 469.70 | 477.95 | 477.95 | 57 |
| Jan 2, 2025 | 467.95 | 475.40 | 466.90 | 469.35 | 469.35 | 56 |
| Dec 30, 2024 | 467.60 | 471.75 | 467.60 | 468.00 | 468.00 | 30 |
| Dec 27, 2024 | 474.65 | 475.15 | 465.60 | 469.75 | 469.75 | 30 |
| Dec 23, 2024 | 474.35 | 479.10 | 471.10 | 471.70 | 471.70 | 89 |
| Dec 20, 2024 | 472.60 | 479.10 | 467.70 | 473.65 | 473.65 | 59 |
| Dec 19, 2024 | 475.05 | 483.40 | 475.05 | 476.55 | 476.55 | 45 |
| Dec 18, 2024 | 486.15 | 494.00 | 479.65 | 479.65 | 479.65 | 5 |
| Dec 17, 2024 | 495.60 | 497.20 | 487.55 | 488.65 | 488.65 | 128 |
| Dec 16, 2024 | 482.75 | 496.85 | 482.50 | 494.30 | 494.30 | 164 |
| Dec 13, 2024 | 489.65 | 489.65 | 475.25 | 483.65 | 483.65 | 10 |
| Dec 12, 2024 | 485.30 | 485.40 | 482.80 | 485.40 | 485.40 | 37 |
| Dec 11, 2024 | 479.80 | 490.25 | 479.80 | 487.50 | 487.50 | 4 |
| Dec 10, 2024 | 482.30 | 484.15 | 470.75 | 478.90 | 478.90 | 164 |
| Dec 9, 2024 | 490.00 | 491.20 | 480.95 | 481.60 | 481.60 | 663 |
| Dec 6, 2024 | 487.05 | 497.75 | 487.05 | 489.70 | 489.70 | 71 |
| Dec 5, 2024 | 515.10 | 517.60 | 485.65 | 485.65 | 485.65 | 766 |
| Dec 4, 2024 | 543.60 | 563.80 | 543.60 | 562.40 | 562.40 | 182 |
| Dec 3, 2024 | 539.40 | 542.10 | 532.60 | 542.10 | 542.10 | 60 |
| Dec 2, 2024 | 528.20 | 539.60 | 528.20 | 539.30 | 539.30 | 45 |
| Nov 29, 2024 | 523.10 | 527.20 | 523.10 | 523.90 | 523.90 | 10 |
| Nov 28, 2024 | 520.10 | 530.00 | 520.10 | 530.00 | 530.00 | 29 |
| Nov 27, 2024 | 526.50 | 526.50 | 526.50 | 526.50 | 526.50 | - |
| Nov 26, 2024 | 539.00 | 539.00 | 527.60 | 527.60 | 527.60 | 4 |
| Nov 25, 2024 | 545.00 | 547.30 | 530.10 | 530.10 | 530.10 | 93 |
| Nov 22, 2024 | 531.30 | 535.00 | 531.30 | 535.00 | 535.00 | 5 |
| Nov 21, 2024 | 511.70 | 531.60 | 511.70 | 531.60 | 531.60 | 45 |
| Nov 20, 2024 | 505.10 | 511.00 | 505.10 | 511.00 | 511.00 | 19 |
| Nov 19, 2024 | 496.00 | 503.90 | 488.80 | 503.90 | 503.90 | 48 |
| Nov 18, 2024 | 497.05 | 502.30 | 492.70 | 493.95 | 493.95 | 31 |
| Nov 15, 2024 | 519.00 | 519.00 | 504.80 | 504.80 | 504.80 | 5 |
| Nov 14, 2024 | 526.40 | 529.80 | 516.60 | 516.60 | 516.60 | 28 |
| Nov 13, 2024 | 518.70 | 536.10 | 517.90 | 528.00 | 528.00 | 50 |
| Nov 12, 2024 | 524.00 | 524.00 | 517.60 | 521.30 | 521.30 | 9 |
| Nov 11, 2024 | 525.50 | 528.60 | 525.50 | 528.60 | 528.60 | 1 |
| Nov 8, 2024 | 531.20 | 535.80 | 522.90 | 522.90 | 522.90 | 45 |
| Nov 7, 2024 | 520.20 | 530.00 | 514.60 | 530.00 | 530.00 | 70 |
| Nov 6, 2024 | 493.45 | 513.70 | 493.45 | 513.70 | 513.70 | 31 |
| Nov 5, 2024 | 481.95 | 482.80 | 478.15 | 478.15 | 478.15 | - |
| Nov 4, 2024 | 476.50 | 478.30 | 472.70 | 478.30 | 478.30 | 23 |
| Nov 1, 2024 | 474.80 | 478.70 | 473.00 | 478.70 | 478.70 | 5 |
| Oct 31, 2024 | 489.25 | 489.25 | 476.45 | 477.35 | 477.35 | - |
| Oct 30, 2024 | 489.30 | 490.60 | 484.55 | 490.60 | 490.60 | 41 |
| Oct 29, 2024 | 467.35 | 483.45 | 467.00 | 483.45 | 483.45 | 13 |
| Oct 28, 2024 | 466.75 | 466.75 | 458.75 | 459.85 | 459.85 | 38 |
| Oct 25, 2024 | 457.05 | 457.05 | 457.05 | 457.05 | 457.05 | - |
| Oct 24, 2024 | 459.60 | 459.60 | 457.05 | 457.15 | 457.15 | 30 |
| Oct 23, 2024 | 463.15 | 463.15 | 463.15 | 463.15 | 463.15 | - |
| Oct 22, 2024 | 465.05 | 470.80 | 463.90 | 465.00 | 465.00 | 143 |
| Oct 21, 2024 | 465.20 | 465.20 | 464.20 | 464.20 | 464.20 | 19 |
| Oct 18, 2024 | 467.15 | 471.15 | 459.00 | 459.00 | 459.00 | 25 |
| Oct 17, 2024 | 460.75 | 469.35 | 460.75 | 464.75 | 464.75 | 20 |
| Oct 16, 2024 | 477.15 | 477.15 | 461.35 | 461.35 | 461.35 | 20 |
| Oct 15, 2024 | 500.50 | 502.00 | 474.50 | 474.85 | 474.85 | 40 |
| Oct 14, 2024 | 493.25 | 501.70 | 493.25 | 500.90 | 500.90 | 256 |
| Oct 11, 2024 | 486.20 | 489.45 | 485.55 | 489.45 | 489.45 | 34 |
| Oct 10, 2024 | 485.00 | 485.85 | 481.60 | 485.85 | 485.85 | 22 |
| Oct 9, 2024 | 469.10 | 482.55 | 468.25 | 482.55 | 482.55 | 80 |
| Oct 8, 2024 | 450.05 | 469.95 | 450.05 | 469.95 | 469.95 | 6 |
| Oct 7, 2024 | 453.45 | 453.45 | 449.70 | 449.70 | 449.70 | 6 |
| Oct 4, 2024 | 448.95 | 459.25 | 448.95 | 454.70 | 454.70 | 7 |
| Oct 3, 2024 | 447.30 | 447.55 | 446.75 | 446.75 | 446.75 | 25 |
| Oct 2, 2024 | 445.55 | 455.60 | 445.40 | 449.60 | 449.60 | 75 |
| Oct 1, 2024 | 452.65 | 452.65 | 445.05 | 446.65 | 446.65 | 67 |
| Sep 30, 2024 | 456.95 | 456.95 | 454.95 | 454.95 | 454.95 | 53 |
| Sep 27, 2024 | 460.30 | 466.10 | 457.55 | 457.55 | 457.55 | 21 |
| Sep 26, 2024 | 462.55 | 462.55 | 459.95 | 459.95 | 459.95 | - |
| Sep 25, 2024 | 450.00 | 457.75 | 449.85 | 457.75 | 457.75 | 42 |
| Sep 24, 2024 | 456.35 | 456.35 | 446.65 | 451.70 | 451.70 | 49 |
| Sep 23, 2024 | 453.85 | 457.70 | 453.85 | 457.70 | 457.70 | 14 |
| Sep 20, 2024 | 458.50 | 458.50 | 452.85 | 453.55 | 453.55 | 80 |
| Sep 19, 2024 | 451.10 | 463.30 | 451.10 | 459.30 | 459.30 | 114 |
| Sep 18, 2024 | 450.75 | 451.20 | 450.75 | 451.20 | 451.20 | - |
| Sep 17, 2024 | 447.20 | 455.40 | 447.20 | 451.50 | 451.50 | 96 |
| Sep 16, 2024 | 445.05 | 445.75 | 437.20 | 445.75 | 445.75 | 51 |
| Sep 13, 2024 | 439.90 | 445.45 | 439.90 | 445.45 | 445.45 | 10 |
| Sep 12, 2024 | 437.50 | 445.00 | 432.30 | 441.80 | 441.80 | 78 |
| Sep 11, 2024 | 417.50 | 430.85 | 417.50 | 430.85 | 430.85 | 24 |
| Sep 10, 2024 | 417.65 | 421.70 | 417.65 | 421.70 | 421.70 | 75 |
| Sep 9, 2024 | 420.05 | 423.05 | 413.65 | 413.65 | 413.65 | 167 |
| Sep 6, 2024 | 422.95 | 428.05 | 417.75 | 418.60 | 418.60 | 214 |
| Sep 5, 2024 | 429.10 | 430.00 | 424.65 | 425.00 | 425.00 | 58 |
| Sep 4, 2024 | 427.60 | 435.45 | 427.60 | 434.50 | 434.50 | 74 |
| Sep 3, 2024 | 467.05 | 467.05 | 434.65 | 434.65 | 434.65 | 18 |
| Sep 2, 2024 | 467.00 | 468.55 | 466.85 | 468.55 | 468.55 | 24 |
| Aug 30, 2024 | 467.95 | 472.55 | 467.95 | 468.60 | 468.60 | 137 |
| Aug 29, 2024 | 452.00 | 472.70 | 452.00 | 464.00 | 464.00 | 236 |
| Aug 28, 2024 | 467.00 | 467.00 | 459.30 | 459.30 | 459.30 | 70 |
| Aug 27, 2024 | 470.15 | 470.15 | 465.00 | 466.35 | 466.35 | 28 |
| Aug 26, 2024 | 483.15 | 485.85 | 469.25 | 473.05 | 473.05 | 61 |
| Aug 23, 2024 | 494.50 | 496.65 | 494.45 | 496.65 | 496.65 | 10 |
| Aug 22, 2024 | 511.20 | 525.50 | 493.10 | 493.10 | 493.10 | 4 |
| Aug 21, 2024 | 499.90 | 506.20 | 499.90 | 506.20 | 506.20 | 31 |
| Aug 20, 2024 | 503.60 | 507.00 | 503.60 | 504.20 | 504.20 | 23 |
| Aug 19, 2024 | 500.50 | 500.50 | 493.15 | 496.20 | 496.20 | 145 |
| Aug 16, 2024 | 500.00 | 500.00 | 493.25 | 497.10 | 497.10 | 116 |
| Aug 15, 2024 | 482.90 | 498.60 | 482.90 | 498.60 | 498.60 | - |
| Aug 14, 2024 | 480.70 | 480.70 | 475.90 | 476.00 | 476.00 | 27 |
| Aug 13, 2024 | 477.05 | 482.80 | 477.05 | 480.00 | 480.00 | 3 |
| Aug 12, 2024 | 478.00 | 482.75 | 477.45 | 478.25 | 478.25 | 95 |
| Aug 9, 2024 | 470.10 | 473.85 | 470.10 | 473.85 | 473.85 | 6 |
| Aug 8, 2024 | 448.10 | 465.70 | 448.10 | 463.70 | 463.70 | 87 |
| Aug 7, 2024 | 458.70 | 469.80 | 458.70 | 469.30 | 469.30 | 106 |
| Aug 6, 2024 | 450.05 | 465.05 | 448.75 | 465.05 | 465.05 | 98 |
| Aug 5, 2024 | 425.10 | 446.25 | 415.20 | 442.45 | 442.45 | 507 |
| Aug 2, 2024 | 493.05 | 493.05 | 445.35 | 462.15 | 462.15 | 30 |
| Aug 1, 2024 | 517.10 | 523.70 | 495.20 | 497.15 | 497.15 | 69 |
| Jul 31, 2024 | 491.05 | 491.05 | 491.05 | 491.05 | 491.05 | - |
| Jul 30, 2024 | 505.10 | 506.70 | 488.75 | 488.75 | 488.75 | 211 |
| Jul 29, 2024 | 511.70 | 513.10 | 507.60 | 510.40 | 510.40 | 115 |
| Jul 26, 2024 | 498.55 | 507.80 | 498.55 | 507.80 | 507.80 | 13 |
| Jul 25, 2024 | 511.10 | 511.10 | 497.50 | 503.20 | 503.20 | 166 |
| Jul 24, 2024 | 538.10 | 538.10 | 509.90 | 509.90 | 509.90 | 10 |
| Jul 23, 2024 | 537.10 | 545.20 | 537.10 | 543.00 | 543.00 | 35 |
| Jul 22, 2024 | 519.10 | 535.80 | 519.10 | 535.80 | 535.80 | 100 |
| Jul 19, 2024 | 515.20 | 519.70 | 511.70 | 519.70 | 519.70 | 28 |
| Jul 18, 2024 | 522.60 | 531.70 | 519.70 | 519.70 | 519.70 | 50 |
| Jul 17, 2024 | 557.90 | 557.90 | 521.90 | 521.90 | 521.90 | 184 |
| Jul 16, 2024 | 565.40 | 566.30 | 562.00 | 562.00 | 562.00 | 3 |
| Jul 15, 2024 | 565.10 | 565.10 | 562.60 | 564.00 | 564.00 | 25 |
| Jul 12, 2024 | 558.40 | 558.40 | 556.40 | 556.40 | 556.40 | 1 |
| Jul 11, 2024 | 570.10 | 574.70 | 568.90 | 568.90 | 568.90 | 2 |
| Jul 10, 2024 | 562.10 | 571.80 | 560.30 | 571.80 | 571.80 | 4 |
| Jul 9, 2024 | 568.50 | 568.50 | 565.40 | 565.40 | 565.40 | - |
| Jul 8, 2024 | 578.40 | 578.40 | 569.50 | 569.50 | 569.50 | 44 |
| Jul 5, 2024 | 559.20 | 565.50 | 558.10 | 565.50 | 565.50 | 42 |
| Jul 4, 2024 | 561.30 | 562.80 | 559.90 | 559.90 | 559.90 | 2 |
| Jul 3, 2024 | 566.40 | 572.70 | 558.60 | 558.60 | 558.60 | 10 |
| Jul 2, 2024 | 560.60 | 564.80 | 559.40 | 561.90 | 561.90 | 62 |
| Jul 1, 2024 | 559.60 | 559.80 | 548.90 | 559.80 | 559.80 | 37 |
| Jun 28, 2024 | 556.70 | 565.50 | 555.10 | 555.10 | 555.10 | 23 |
| Jun 27, 2024 | 557.30 | 561.70 | 554.70 | 554.70 | 554.70 | - |
| Jun 26, 2024 | 559.30 | 561.70 | 557.70 | 558.70 | 558.70 | 26 |
| Jun 25, 2024 | 555.60 | 559.50 | 554.60 | 559.00 | 559.00 | 3 |
| Jun 24, 2024 | 565.30 | 565.30 | 554.70 | 554.70 | 554.70 | - |
| Jun 21, 2024 | 574.60 | 575.90 | 565.70 | 565.70 | 565.70 | 41 |
| Jun 20, 2024 | 580.10 | 587.20 | 567.10 | 570.20 | 570.20 | 290 |
| Jun 19, 2024 | 576.90 | 579.80 | 576.90 | 578.00 | 578.00 | 53 |
| Jun 18, 2024 | 570.20 | 577.70 | 567.50 | 577.00 | 577.00 | 59 |
| Jun 17, 2024 | 557.30 | 570.70 | 550.80 | 570.40 | 570.40 | 76 |
| Jun 14, 2024 | 546.30 | 551.20 | 546.30 | 550.80 | 550.80 | 72 |
| Jun 13, 2024 | 549.30 | 551.70 | 545.80 | 546.40 | 546.40 | 63 |
| Jun 12, 2024 | 538.70 | 542.10 | 538.70 | 542.10 | 542.10 | 10 |
| Jun 11, 2024 | 534.10 | 540.00 | 533.40 | 533.40 | 533.40 | 22 |
| Jun 10, 2024 | 535.20 | 535.20 | 529.20 | 533.90 | 533.90 | 54 |
| Jun 7, 2024 | 526.20 | 531.50 | 526.20 | 531.50 | 531.50 | 30 |
| Jun 6, 2024 | 539.10 | 544.00 | 524.90 | 527.10 | 527.10 | 30 |
| Jun 5, 2024 | 516.50 | 538.30 | 515.00 | 538.30 | 538.30 | 13 |
| Jun 4, 2024 | 514.70 | 515.80 | 508.30 | 515.80 | 515.80 | 32 |
| Jun 3, 2024 | 517.00 | 519.00 | 506.70 | 513.10 | 513.10 | 75 |
| May 31, 2024 | 516.00 | 520.00 | 504.80 | 506.20 | 506.20 | 7 |
| May 30, 2024 | 532.60 | 537.00 | 532.60 | 537.00 | 537.00 | 20 |
| May 29, 2024 | 536.60 | 536.60 | 536.00 | 536.10 | 536.10 | 6 |
| May 28, 2024 | 540.90 | 547.60 | 540.90 | 543.00 | 543.00 | 21 |
| May 27, 2024 | 539.90 | 545.30 | 539.90 | 545.30 | 545.30 | 35 |
| May 24, 2024 | 541.30 | 542.00 | 540.50 | 542.00 | 542.00 | 20 |
| May 23, 2024 | 525.20 | 550.00 | 525.20 | 550.00 | 550.00 | 185 |
| May 22, 2024 | 525.70 | 532.10 | 525.70 | 532.10 | 532.10 | 31 |
| May 21, 2024 | 527.80 | 527.80 | 527.80 | 527.80 | 527.80 | - |
| May 20, 2024 | 525.70 | 527.40 | 520.40 | 522.00 | 522.00 | 35 |
| May 17, 2024 | 523.50 | 528.50 | 523.20 | 523.20 | 523.20 | 50 |
| May 16, 2024 | 537.80 | 538.70 | 525.00 | 525.00 | 525.00 | 21 |
| May 15, 2024 | 515.80 | 532.30 | 515.80 | 532.30 | 532.30 | 23 |
| May 14, 2024 | 515.20 | 515.60 | 515.00 | 515.00 | 515.00 | 11 |
| May 13, 2024 | 517.10 | 521.50 | 513.00 | 515.50 | 515.50 | 95 |
| May 10, 2024 | 514.80 | 514.80 | 510.10 | 510.10 | 510.10 | 31 |
| May 9, 2024 | 510.10 | 510.10 | 509.70 | 509.70 | 509.70 | - |
| May 8, 2024 | 510.70 | 511.20 | 506.70 | 511.20 | 511.20 | 5 |
| May 7, 2024 | 505.60 | 511.90 | 504.10 | 511.90 | 511.90 | 15 |
| May 6, 2024 | 497.75 | 497.95 | 497.75 | 497.95 | 497.95 | - |
| May 3, 2024 | 489.05 | 498.15 | 489.05 | 498.15 | 498.15 | 2 |
| May 2, 2024 | 489.35 | 489.35 | 485.70 | 485.70 | 485.70 | - |
| Apr 30, 2024 | 507.40 | 507.40 | 505.20 | 505.20 | 505.20 | 2 |
| Apr 29, 2024 | 508.50 | 510.10 | 507.50 | 510.10 | 510.10 | 62 |
Related Tickers
9UV.F UiPath Inc.
10.27
-0.31%
FO8.F Fortinet, Inc.
90.59
+0.28%
5AP.F Palo Alto Networks, Inc.
158.48
-0.39%
WIIT.MI Wiit S.p.A.
15.84
+0.25%
PTX.DE Palantir Technologies Inc.
99.84
+3.61%
45C.F CrowdStrike Holdings, Inc.
373.60
+0.78%
MSF.F Microsoft Corporation
341.60
-0.26%
MSF.DE Microsoft Corporation
341.75
+0.25%
NEXI.MI Nexi S.p.A.
5.18
+0.39%
AEVA Aeva Technologies, Inc. Common Stock
7.20
+0.21%